Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.99 | 37.08 | 36.42 | 36.47 | 2,544,621 | -0.14(-0.39%) |
Oct 28, 2021 | 37.08 | 37.08 | 36.61 | 36.61 | 3,181,574 | -0.71(-1.90%) |
Oct 27, 2021 | 36.89 | 37.37 | 36.80 | 37.32 | 3,821,483 | +0.38(+1.03%) |
Oct 26, 2021 | 36.75 | 36.94 | 4,780,146 | -0.19(-0.51%) | ||
Oct 25, 2021 | 37.32 | 37.60 | 36.99 | 37.13 | 2,264,908 | -0.33(-0.88%) |
Oct 22, 2021 | 37.51 | 37.84 | 37.23 | 37.46 | 4,570,476 | +0.05(+0.13%) |
Oct 21, 2021 | 37.75 | 37.79 | 37.37 | 37.42 | 1,974,728 | -0.24(-0.63%) |
Oct 20, 2021 | 37.81 | 37.84 | 37.56 | 37.65 | 2,847,451 | -0.24(-0.62%) |
Oct 19, 2021 | 38.17 | 38.31 | 37.89 | 37.89 | 2,654,504 | -0.57(-1.48%) |
Oct 18, 2021 | 39.03 | 39.17 | 38.41 | 38.46 | 4,239,205 | -0.24(-0.61%) |
Oct 15, 2021 | 38.98 | 39.06 | 38.65 | 38.69 | 3,508,738 | -0.62(-1.57%) |
Oct 14, 2021 | 39.97 | 40.07 | 39.31 | 39.31 | 4,557,638 | -1.37(-3.38%) |
Oct 13, 2021 | 40.83 | 41.39 | 40.49 | 40.68 | 7,132,247 | -0.33(-0.81%) |
Oct 12, 2021 | 40.59 | 41.16 | 40.54 | 41.01 | 4,968,400 | +0.24(+0.58%) |
Oct 11, 2021 | 40.35 | 40.83 | 39.74 | 40.78 | 4,934,031 | +0.57(+1.41%) |
Oct 08, 2021 | 39.88 | 40.35 | 39.83 | 40.21 | 5,204,263 | +0.14(+0.35%) |
Oct 07, 2021 | 40.07 | 40.16 | 39.50 | 40.07 | 5,913,398 | -0.66(-1.63%) |
Oct 06, 2021 | 41.87 | 42.15 | 40.73 | 40.73 | 8,512,840 | -0.38(-0.92%) |
Oct 05, 2021 | 41.68 | 41.83 | 40.64 | 41.11 | 7,435,490 | -0.90(-2.14%) |
Oct 04, 2021 | 41.20 | 42.43 | 40.97 | 42.01 | 7,741,939 | +1.09(+2.66%) |
Oct 01, 2021 | 41.58 | 42.29 | 40.59 | 40.92 | 7,343,824 | -1.04(-2.48%) |
Sep 30, 2021 | 40.59 | 41.96 | 40.49 | 41.96 | 5,322,642 | +0.99(+2.43%) |
Sep 29, 2021 | 40.78 | 41.06 | 40.45 | 40.97 | 4,138,044 | -0.05(-0.12%) |
Sep 28, 2021 | 40.02 | 41.20 | 39.93 | 41.01 | 5,265,649 | +1.56(+3.96%) |
Sep 27, 2021 | 39.45 | 39.61 | 39.21 | 39.45 | 4,071,323 | +0.19(+0.48%) |
Sep 24, 2021 | 39.69 | 39.74 | 39.12 | 39.26 | 3,831,124 | -0.14(-0.36%) |
Sep 23, 2021 | 39.97 | 40.07 | 39.07 | 39.40 | 4,736,793 | -0.95(-2.35%) |
Sep 22, 2021 | 40.73 | 40.92 | 39.93 | 40.35 | 5,724,373 | -0.85(-2.07%) |
Sep 21, 2021 | 40.64 | 41.30 | 40.35 | 41.20 | 6,330,041 | +0.14(+0.35%) |
Sep 20, 2021 | 40.97 | 42.06 | 40.64 | 41.06 | 9,315,905 | +1.28(+3.21%) |
Sep 17, 2021 | 39.12 | 39.83 | 39.07 | 39.78 | 5,781,076 | +0.76(+1.94%) |
Sep 16, 2021 | 38.93 | 39.55 | 38.79 | 39.03 | 4,079,809 | +0.14(+0.37%) |
Sep 15, 2021 | 39.50 | 39.69 | 38.79 | 38.88 | 4,333,132 | -0.66(-1.68%) |
Sep 14, 2021 | 38.84 | 39.74 | 38.79 | 39.55 | 5,799,794 | +0.43(+1.09%) |
Sep 13, 2021 | 38.79 | 39.57 | 38.69 | 39.12 | 5,693,725 | -0.24(-0.60%) |
Sep 10, 2021 | 38.31 | 39.36 | 38.27 | 39.36 | 5,090,779 | +0.62(+1.59%) |
Sep 09, 2021 | 38.46 | 38.79 | 38.13 | 38.74 | 3,308,002 | +0.33(+0.86%) |
Sep 08, 2021 | 38.41 | 38.74 | 38.27 | 38.41 | 3,472,460 | +0.14(+0.37%) |
Sep 07, 2021 | 38.08 | 38.42 | 38.08 | 38.27 | 2,394,712 | +0.24(+0.62%) |
Sep 03, 2021 | 38.22 | 38.30 | 37.94 | 38.03 | 1,665,770 | +0.00(+0.00%) |
Sep 02, 2021 | 38.03 | 38.22 | 37.84 | 38.03 | 1,732,316 | -0.19(-0.50%) |
Sep 01, 2021 | 38.08 | 38.31 | 38.03 | 38.22 | 1,549,479 | -0.05(-0.12%) |
Aug 31, 2021 | 38.22 | 38.39 | 38.13 | 38.27 | 2,109,549 | +0.14(+0.37%) |
Aug 30, 2021 | 38.41 | 38.46 | 38.03 | 38.13 | 2,042,819 | -0.38(-0.98%) |
Aug 27, 2021 | 39.03 | 39.07 | 38.46 | 38.50 | 3,638,416 | -0.71(-1.81%) |
Aug 26, 2021 | 38.84 | 39.26 | 38.78 | 39.21 | 3,398,014 | +0.47(+1.22%) |
Aug 25, 2021 | 38.93 | 38.98 | 38.65 | 38.74 | 1,793,237 | -0.24(-0.61%) |
Aug 24, 2021 | 38.88 | 39.03 | 38.84 | 38.98 | 1,653,918 | -0.05(-0.12%) |
Aug 23, 2021 | 39.45 | 39.45 | 38.88 | 39.03 | 2,515,317 | -0.76(-1.90%) |
Aug 20, 2021 | 40.30 | 40.44 | 39.69 | 39.78 | 3,955,055 | -0.62(-1.52%) |
Aug 19, 2021 | 41.11 | 41.11 | 40.16 | 40.40 | 7,150,884 | -0.14(-0.35%) |
Aug 18, 2021 | 39.88 | 40.59 | 39.55 | 40.54 | 4,298,603 | +0.90(+2.27%) |
Aug 17, 2021 | 39.64 | 40.21 | 39.50 | 39.64 | 5,530,130 | +0.52(+1.33%) |
Aug 16, 2021 | 39.64 | 39.88 | 39.12 | 39.12 | 3,298,431 | -0.19(-0.48%) |
Aug 13, 2021 | 39.40 | 39.50 | 39.31 | 39.31 | 1,402,071 | -0.14(-0.36%) |
Aug 12, 2021 | 39.78 | 39.93 | 39.45 | 39.45 | 1,350,209 | -0.24(-0.60%) |
Aug 11, 2021 | 39.69 | 39.93 | 39.69 | 39.69 | 1,432,136 | -0.24(-0.59%) |
Aug 10, 2021 | 39.97 | 40.07 | 39.78 | 39.93 | 2,079,606 | -0.09(-0.24%) |
Aug 09, 2021 | 39.93 | 40.16 | 39.88 | 40.02 | 1,246,505 | +0.09(+0.24%) |
Aug 06, 2021 | 39.97 | 40.09 | 39.88 | 39.93 | 1,833,961 | -0.14(-0.35%) |
Aug 05, 2021 | 40.40 | 40.45 | 40.07 | 40.07 | 1,598,354 | -0.52(-1.28%) |
Aug 04, 2021 | 40.40 | 40.64 | 40.35 | 40.59 | 3,234,551 | +0.43(+1.06%) |
Aug 03, 2021 | 40.73 | 41.16 | 40.16 | 40.16 | 4,060,276 | -0.66(-1.62%) |